DEVICE CO.,Ltd (KOSDAQ:187870)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,170
+1,020 (8.40%)
At close: Oct 2, 2025

DEVICE CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202513,490.0013,890.0013,100.0013,250.0013,250.000.61%31,443
Oct 2, 202512,490.0013,200.0012,180.0013,170.0013,170.008.40%53,020
Oct 1, 202511,860.0012,380.0011,780.0012,150.0012,150.003.14%17,183
Sep 30, 202511,860.0011,900.0011,710.0011,780.0011,780.00-0.17%9,486
Sep 29, 202511,620.0011,840.0011,600.0011,800.0011,800.001.55%9,649
Sep 26, 202511,820.0011,820.0011,550.0011,620.0011,620.00-1.69%9,807
Sep 25, 202512,170.0012,170.0011,610.0011,820.0011,820.00-1.83%24,236
Sep 24, 202512,170.0012,170.0011,780.0012,040.0012,040.00-1.07%19,927
Sep 23, 202512,370.0012,560.0012,170.0012,170.0012,170.00-1.62%13,763
Sep 22, 202512,560.0012,690.0012,320.0012,370.0012,370.00-2.98%12,617
Sep 19, 202512,830.0012,860.0012,400.0012,750.0012,750.00-0.08%15,990
Sep 18, 202512,060.0012,840.0011,960.0012,760.0012,760.005.45%38,116
Sep 17, 202512,120.0012,230.0011,840.0012,100.0012,100.00-0.82%9,008
Sep 16, 202512,200.0012,500.0012,010.0012,200.0012,200.00-15,839
Sep 15, 202511,850.0012,200.0011,800.0012,200.0012,200.003.57%24,558
Sep 12, 202511,480.0011,780.0011,400.0011,780.0011,780.002.61%11,176
Sep 11, 202511,460.0011,480.0011,380.0011,480.0011,480.000.17%6,761
Sep 10, 202511,350.0011,490.0011,350.0011,460.0011,460.000.97%8,265
Sep 9, 202511,360.0011,470.0011,250.0011,350.0011,350.00-0.87%10,439
Sep 8, 202511,330.0011,460.0011,160.0011,450.0011,450.001.06%11,624
Sep 5, 202510,850.0012,980.0010,840.0011,330.0011,330.004.42%193,602
Sep 4, 202510,750.0010,920.0010,750.0010,850.0010,850.000.84%1,029
Sep 3, 202510,920.0011,000.0010,730.0010,760.0010,760.00-1.28%4,619
Sep 2, 202511,340.0011,340.0010,880.0010,900.0010,900.00-1.18%5,515
Sep 1, 202511,110.0011,140.0011,020.0011,030.0011,030.00-1.61%6,147
Aug 29, 202511,330.0011,380.0011,150.0011,210.0011,210.00-3,193
Aug 28, 202511,200.0011,330.0011,150.0011,210.0011,210.00-0.18%2,125
Aug 27, 202511,310.0011,310.0011,180.0011,230.0011,230.00-0.71%1,744
Aug 26, 202511,370.0011,370.0011,240.0011,310.0011,310.00-0.53%3,555
Aug 25, 202511,300.0011,410.0011,270.0011,370.0011,370.000.53%2,662
Aug 22, 202511,370.0011,400.0011,310.0011,310.0011,310.00-0.53%1,903
Aug 21, 202511,300.0011,530.0011,300.0011,370.0011,370.000.53%2,498
Aug 20, 202511,450.0011,450.0011,120.0011,310.0011,310.00-1.22%5,778
Aug 19, 202511,510.0011,560.0011,430.0011,450.0011,450.00-0.95%3,354
Aug 18, 202511,860.0011,860.0011,470.0011,560.0011,560.00-2.53%9,517
Aug 14, 202512,030.0012,030.0011,850.0011,860.0011,860.00-0.42%8,828
Aug 13, 202511,780.0012,000.0011,690.0011,910.0011,910.001.10%16,548
Aug 12, 202512,000.0012,180.0011,780.0011,780.0011,780.00-2.24%16,743
Aug 11, 202511,760.0012,050.0011,750.0012,050.0012,050.001.09%19,876
Aug 8, 202511,490.0011,920.0011,400.0011,920.0011,920.005.49%44,556
Aug 7, 202511,260.0011,320.0011,200.0011,300.0011,300.000.27%8,380
Aug 6, 202511,210.0011,310.0011,150.0011,270.0011,270.000.54%8,301
Aug 5, 202511,160.0011,350.0011,160.0011,210.0011,210.000.45%7,196
Aug 4, 202511,040.0011,170.0010,960.0011,160.0011,160.001.09%6,840
Aug 1, 202511,200.0011,490.0011,040.0011,040.0011,040.00-1.69%5,503
Jul 31, 202511,200.0011,230.0011,080.0011,230.0011,230.000.27%8,512
Jul 30, 202511,180.0011,270.0011,120.0011,200.0011,200.000.18%6,031
Jul 29, 202511,180.0011,450.0011,020.0011,180.0011,180.000.99%7,314
Jul 28, 202511,080.0011,080.0010,990.0011,070.0011,070.00-0.09%10,441
Jul 25, 202511,200.0011,290.0011,080.0011,080.0011,080.00-1.07%3,172